^NBI
Home>Equity>NASDAQ Biotechnology
SHARE twitter icon webp whatsapp icon webp

NASDAQ Biotechnology
NASDAQ Biotechnology

4362.15
-9.26  (-0.21%)
USD
Currency
-0.45%
CAGR (3 year)
3.10%
CAGR (5 year)
N/A
Market Cap
Nasdaq GIDS
Exchange
Index
Type Disp
N/A
Dividend Rate
N/A
Trailing PE
N/A
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
INDEX
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
4404.33
Low
4354.59
Returns
-0.21%

NASDAQ Biotechnology Historical Data

 - Last 30 Years Annual Avg 12.41%
 - CAGR 10.49%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993










0.91%
197.88 		197.88
1994 5.89%
209.54 		-11.34%
185.78 		-12.90%
161.82 		-3.48%
156.19 		1.47%
158.49 		-8.33%
145.28 		4.74%
152.17 		11.68%
169.95 		-0.48%
169.13 		-3.27%
163.6 		1.29%
165.71 		-2.60%
161.4 		-18.44% 218.64
1995 4.94%
169.38 		3.69%
175.63 		-1.68%
172.68 		3.64%
178.96 		0.42%
179.71 		12.30%
201.81 		9.07%
220.12 		12.51%
247.66 		2.89%
254.81 		-3.44%
246.05 		5.21%
258.88 		17.54%
304.3 		88.54% 241.58
1996 7.71%
327.75 		-3.13%
317.49 		-4.21%
304.12 		4.20%
316.89 		3.81%
328.95 		-10.42%
294.68 		-9.37%
267.08 		6.36%
284.07 		7.84%
306.34 		-3.04%
297.03 		-1.14%
293.65 		3.29%
303.31 		-0.33% 266.92
1997 9.06%
330.79 		2.67%
339.61 		-13.41%
294.07 		-4.98%
279.43 		14.74%
320.62 		-3.56%
309.22 		3.34%
319.54 		-2.70%
310.91 		10.02%
342.06 		-6.03%
321.45 		-2.50%
313.41 		-3.29%
303.1 		-0.07% 294.92
1998 -0.34%
302.06 		4.26%
314.93 		7.48%
338.48 		-2.25%
330.85 		-3.49%
319.29 		-0.65%
317.2 		3.03%
326.82 		-21.98%
254.98 		24.91%
318.49 		8.35%
345.08 		3.47%
357.05 		22.48%
437.31 		44.28% 325.86
1999 10.23%
482.03 		-5.86%
453.8 		9.80%
498.28 		-8.77%
454.58 		7.69%
489.55 		3.61%
507.22 		12.93%
572.78 		9.70%
628.36 		-6.20%
589.4 		1.70%
599.4 		12.94%
676.96 		30.26%
881.78 		101.64% 360.04
2000 15.20%
1015.78 		45.34%
1476.29 		-25.75%
1096.2 		-13.09%
952.75 		-2.80%
926.12 		31.38%
1216.74 		-7.66%
1123.5 		21.31%
1362.95 		-3.51%
1315.16 		-8.14%
1208.16 		-13.19%
1048.84 		3.40%
1084.51 		22.99% 397.81
2001 -3.86%
1042.63 		-7.70%
962.33 		-20.34%
766.57 		18.97%
911.95 		8.30%
987.68 		2.64%
1013.75 		-14.27%
869.09 		1.03%
878.04 		-15.41%
742.7 		16.29%
863.71 		9.55%
946.22 		-3.96%
908.79 		-16.20% 439.54
2002 -14.17%
780.03 		-4.47%
745.14 		3.72%
772.85 		-15.72%
651.36 		-10.97%
579.93 		-12.05%
510.04 		0.65%
513.35 		-4.68%
489.31 		-4.98%
464.93 		10.00%
511.44 		9.09%
557.91 		-10.94%
496.85 		-45.33% 485.65
2003 -2.16%
486.13 		-1.39%
479.38 		6.84%
512.16 		12.10%
574.13 		18.95%
682.9 		-1.57%
672.18 		9.01%
732.77 		1.10%
740.84 		-2.75%
720.48 		-0.73%
715.25 		-2.79%
695.33 		4.14%
724.14 		45.75% 536.59
2004 6.98%
774.72 		0.66%
779.86 		-0.23%
778.1 		0.47%
781.76 		-2.44%
762.69 		-0.44%
759.33 		-9.51%
687.13 		0.67%
691.7 		3.30%
714.56 		-2.72%
695.15 		3.47%
719.25 		6.85%
768.52 		6.13% 592.88
2005 -5.63%
725.27 		-4.29%
694.18 		-6.28%
650.56 		-0.59%
646.72 		4.86%
678.17 		1.80%
690.4 		11.96%
772.97 		0.26%
774.98 		1.27%
784.86 		-3.83%
754.78 		3.76%
783.19 		0.91%
790.31 		2.84% 655.07
2006 4.21%
823.61 		4.40%
859.82 		-2.17%
841.18 		-5.64%
793.77 		-5.35%
751.34 		-1.13%
742.87 		-1.38%
732.61 		2.96%
754.27 		0.00%
754.26 		8.04%
814.87 		0.91%
822.28 		-2.91%
798.39 		1.02% 723.79
2007 2.47%
818.1 		-3.38%
790.47 		-1.71%
776.95 		8.33%
841.66 		-0.77%
835.21 		-3.89%
802.68 		-2.29%
784.26 		3.75%
813.67 		5.00%
854.37 		4.39%
891.86 		-2.86%
866.31 		-3.62%
834.96 		4.58% 799.72
2008 -3.58%
805.1 		-2.62%
784 		-0.40%
780.9 		2.35%
799.24 		2.33%
817.9 		-2.99%
793.43 		15.67%
917.74 		-3.46%
885.98 		-5.63%
836.08 		-12.13%
734.67 		-8.27%
673.93 		8.25%
729.54 		-12.63% 883.61
2009 -0.11%
728.72 		-11.08%
648 		5.37%
682.81 		-1.20%
674.62 		3.67%
699.41 		7.17%
749.58 		8.22%
811.17 		-0.32%
808.57 		3.84%
839.61 		-9.87%
756.75 		6.76%
807.91 		4.41%
843.57 		15.63% 976.30
2010 1.96%
860.14 		2.18%
878.86 		6.85%
939.02 		0.19%
940.8 		-10.96%
837.68 		-4.51%
799.94 		4.51%
836.01 		-2.86%
812.13 		10.24%
895.33 		3.61%
927.63 		-2.17%
907.54 		6.90%
970.17 		15.01% 1078.71
2011 0.41%
974.12 		0.97%
983.53 		5.83%
1040.83 		7.33%
1117.17 		1.63%
1135.35 		-2.37%
1108.4 		-2.51%
1080.61 		-7.44%
1000.2 		-3.06%
969.64 		5.26%
1020.64 		4.17%
1063.18 		2.03%
1084.72 		11.81% 1191.87
2012 11.22%
1206.4 		2.54%
1237.09 		3.56%
1281.11 		1.63%
1302 		-1.65%
1280.55 		5.55%
1351.63 		2.95%
1391.48 		1.86%
1417.41 		4.85%
1486.16 		-7.45%
1375.49 		5.14%
1446.16 		-1.06%
1430.81 		31.91% 1316.90
2013 6.22%
1519.82 		1.39%
1540.96 		8.33%
1669.28 		7.73%
1798.38 		4.10%
1872.09 		-3.15%
1813.15 		13.93%
2065.81 		-2.08%
2022.82 		8.21%
2188.92 		-2.06%
2143.93 		9.15%
2340 		1.26%
2369.53 		65.61% 1455.04
2014 8.41%
2568.79 		7.63%
2764.86 		-10.70%
2468.89 		-2.69%
2402.38 		4.21%
2503.62 		7.30%
2686.41 		-2.34%
2623.54 		10.26%
2892.71 		-1.16%
2859.12 		8.52%
3102.73 		2.48%
3179.64 		-0.07%
3177.52 		34.10% 1607.67
2015 5.90%
3364.85 		4.90%
3529.71 		1.91%
3597.19 		-2.75%
3498.44 		9.24%
3821.68 		1.13%
3864.68 		3.58%
4003.21 		-10.58%
3579.5 		-11.46%
3169.13 		7.61%
3410.36 		2.57%
3498.12 		1.21%
3540.44 		11.42% 1776.31
2016 -21.01%
2796.47 		-4.87%
2660.17 		2.51%
2727.02 		2.87%
2805.35 		4.22%
2923.78 		-7.88%
2693.47 		12.43%
3028.37 		-2.98%
2938.27 		3.02%
3027.15 		-11.38%
2682.56 		6.78%
2864.55 		-3.21%
2772.73 		-21.68% 1962.64
2017 4.96%
2910.21 		6.79%
3107.72 		-1.23%
3069.35 		1.48%
3114.67 		-3.95%
2991.61 		8.49%
3245.65 		2.90%
3339.86 		4.53%
3491.03 		0.06%
3493.01 		-5.81%
3290.05 		0.54%
3307.85 		1.47%
3356.61 		21.06% 2168.52
2018 6.96%
3590.24 		-5.36%
3397.95 		-1.28%
3354.4 		-2.97%
3254.85 		4.69%
3407.38 		1.35%
3453.43 		6.17%
3666.38 		4.81%
3842.66 		-0.19%
3835.46 		-14.60%
3275.66 		4.69%
3429.34 		-11.25%
3043.62 		-9.32% 2396.00
2019 13.40%
3451.36 		2.67%
3543.41 		-0.88%
3512.29 		-4.82%
3343 		-6.10%
3139.23 		9.20%
3427.99 		-3.08%
3322.42 		-2.64%
3234.62 		-3.30%
3127.72 		7.73%
3369.61 		11.44%
3755 		0.84%
3786.54 		24.41% 2647.34
2020 -5.60%
3574.44 		0.30%
3585.27 		-5.38%
3392.27 		14.97%
3900.06 		8.45%
4229.57 		1.61%
4297.48 		-1.70%
4224.36 		0.90%
4262.37 		-0.13%
4256.76 		-3.73%
4097.97 		11.14%
4554.48 		4.49%
4759.14 		25.69% 2925.05
2021 6.25%
5056.79 		-2.37%
4936.78 		-4.29%
4724.98 		2.97%
4865.46 		-2.03%
4766.77 		8.00%
5147.93 		-0.20%
5137.7 		4.09%
5347.62 		-4.91%
5085.11 		-1.89%
4988.9 		-3.95%
4791.85 		-1.31%
4728.94 		-0.63% 3231.89
2022 -11.87%
4167.8 		-4.12%
3996.24 		4.25%
4166.17 		-9.73%
3760.64 		-1.32%
3711.03 		1.02%
3748.81 		4.11%
3902.9 		-1.06%
3861.68 		-2.44%
3767.6 		8.91%
4103.35 		5.87%
4344.08 		-3.01%
4213.13 		-10.91% 3570.92
2023 3.50%
4360.72 		-6.55%
4075.17 		1.23%
4125.29 		1.50%
4187.32 		-2.73%
4072.95 		0.10%
4076.93 		1.30%
4129.98 		-0.37%
4114.71 		-3.91%
3953.65 		-6.56%
3694.34 		4.87%
3874.07 		12.82%
4370.58 		3.74% 3945.51
2024 0.33%
4385.06 		0.99%
4428.56 		0.03%
4429.97 		-6.04%
4162.33 		5.74%
4401.1 		3.28%
4545.28 		6.56%
4843.66 		0.79%
4882 		-2.34%
4767.84 		-2.47%
4650.07 		-0.11%
4644.81 		-7.19%
4310.63 		-1.37% 4359.39
2025 1.20%
4362.15










1.20% 4816.69
Data Source: Yahoo

Performance

Today’s Low
4354.58
Today’s High
4404.34
52W Low
4026.43
52W High
4954.81
Today Open
4372.24
Prev. Close
4371.4116
Volume
0

NASDAQ Biotechnology historical chart

52-Week Range
4026.43 - 4954.81
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXNBI
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
4354.582 - 4404.344
Financial Currency
Regular Market Time
1/7/2025 3:45:59 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
^NBI

NASDAQ Biotechnology Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 4362.154372.244404.344354.58-9.26-0.21%
03 Jan 2025 4371.414349.324389.944349.2233.050.76%
02 Jan 2025 4338.364340.874376.134323.9627.730.64%
31 Dec 2024 4310.634308.894331.554281.7721.480.50%
30 Dec 2024 4289.154320.994322.874274.84-67.02-1.54%
27 Dec 2024 4356.174371.604401.614334.16-45.29-1.03%
26 Dec 2024 4401.464345.424403.414342.8428.200.64%
24 Dec 2024 4373.264352.044373.404331.429.000.21%
23 Dec 2024 4364.264328.464365.694305.9835.530.82%
20 Dec 2024 4328.734278.724369.014275.9339.130.91%
19 Dec 2024 4289.604272.434313.454237.61-29.74-0.69%
18 Dec 2024 4319.344490.784501.024301.03-179.65-3.99%
17 Dec 2024 4498.994469.734517.504466.7518.560.41%
16 Dec 2024 4480.434448.674522.044448.4934.600.78%
13 Dec 2024 4445.834467.734473.414426.13-39.25-0.88%
12 Dec 2024 4485.084552.924567.214484.85-91.34-2.00%
11 Dec 2024 4576.424594.904607.104553.71-13.61-0.30%
10 Dec 2024 4590.034635.804638.564581.06-37.92-0.82%
09 Dec 2024 4627.954638.424666.944620.34-3.52-0.08%
06 Dec 2024 4631.474597.104652.694595.9649.721.09%
05 Dec 2024 4581.754592.204612.744570.52-24.66-0.54%
04 Dec 2024 4606.414569.414619.484565.0324.370.53%
03 Dec 2024 4582.044641.534646.024580.27-64.59-1.39%
02 Dec 2024 4646.634638.564658.794625.421.820.04%
29 Nov 2024 4644.814649.964661.884634.49-3.30-0.07%
27 Nov 2024 4648.114618.724654.704613.0447.041.02%
26 Nov 2024 4601.074563.924604.404517.046.820.15%
25 Nov 2024 4594.254588.184634.664587.9860.571.34%
22 Nov 2024 4533.684481.814550.274474.9368.111.53%
21 Nov 2024 4465.574441.244490.654397.6330.740.69%
20 Nov 2024 4434.834407.914435.614387.7132.400.74%
19 Nov 2024 4402.434357.264406.324343.2014.320.33%
18 Nov 2024 4388.114394.404408.004356.37-13.13-0.30%
15 Nov 2024 4401.244568.574571.154395.30-204.91-4.45%
14 Nov 2024 4606.154703.094704.924602.11-111.35-2.36%
13 Nov 2024 4717.504773.174800.464717.10-37.84-0.80%
12 Nov 2024 4755.344842.804866.804750.75-128.28-2.63%
11 Nov 2024 4883.624929.914947.264881.57-19.84-0.40%
08 Nov 2024 4903.464868.124908.094860.4534.100.70%
07 Nov 2024 4869.364847.644880.804842.0758.461.22%
06 Nov 2024 4810.904842.124842.834764.9346.840.98%
05 Nov 2024 4764.064684.304764.734669.7151.781.10%
04 Nov 2024 4712.284703.474740.814677.522.810.06%
01 Nov 2024 4709.474667.634710.814661.1059.401.28%
31 Oct 2024 4650.074676.974681.744643.11-65.88-1.40%
30 Oct 2024 4715.954712.764753.924706.91-25.05-0.53%
29 Oct 2024 4741.004738.614758.364718.33-12.73-0.27%
28 Oct 2024 4753.734737.134779.564732.9147.901.02%
25 Oct 2024 4705.834725.534753.494703.807.090.15%
24 Oct 2024 4698.744715.124745.944695.77-6.39-0.14%
23 Oct 2024 4705.134748.944758.634684.20-50.12-1.05%
22 Oct 2024 4755.254731.334759.364729.61-4.02-0.08%
21 Oct 2024 4759.274811.884826.104750.73-70.08-1.45%
18 Oct 2024 4829.354827.424840.084802.533.870.08%
17 Oct 2024 4825.484855.964859.364823.54-24.41-0.50%
16 Oct 2024 4849.894815.264860.504809.0747.710.99%
15 Oct 2024 4802.184783.634817.354779.5820.180.42%
14 Oct 2024 4782.004765.754791.944749.188.010.17%
11 Oct 2024 4773.994686.394776.614681.8589.181.90%
10 Oct 2024 4684.814661.464692.674647.70-2.32-0.05%
09 Oct 2024 4687.134679.944695.304663.317.750.17%
08 Oct 2024 4679.384655.904693.074651.8526.800.58%
07 Oct 2024 4652.584711.854712.284640.78-57.99-1.23%
04 Oct 2024 4710.574707.244721.524679.1936.480.78%
03 Oct 2024 4674.094719.214730.104667.94-69.17-1.46%
02 Oct 2024 4743.264711.974749.464694.75-1.09-0.02%
01 Oct 2024 4744.354771.854772.404696.75-23.49-0.49%
30 Sep 2024 4767.844738.824782.544721.5423.560.50%
27 Sep 2024 4744.284754.954782.224740.4311.220.24%
26 Sep 2024 4733.064729.784741.514710.6838.900.83%
25 Sep 2024 4694.164769.254769.254691.21-69.57-1.46%
24 Sep 2024 4763.734778.874779.784733.28-16.04-0.34%
23 Sep 2024 4779.774883.184883.404777.31-96.20-1.97%
20 Sep 2024 4875.974901.384901.384861.55-39.53-0.80%
19 Sep 2024 4915.504934.214954.814904.3552.881.09%
18 Sep 2024 4862.624891.484934.104860.41-16.91-0.35%
17 Sep 2024 4879.534897.404921.214858.71-14.00-0.29%
16 Sep 2024 4893.534921.394926.354880.64-0.030.00%
13 Sep 2024 4893.564817.314895.634816.6275.571.57%
12 Sep 2024 4817.994788.904836.514754.9415.790.33%
11 Sep 2024 4802.204773.324808.954723.4610.360.22%
10 Sep 2024 4791.844761.734793.314720.8124.180.51%
09 Sep 2024 4767.664725.434809.584721.2172.871.55%
06 Sep 2024 4694.794767.984785.484666.46-62.53-1.31%
05 Sep 2024 4757.324797.054797.134729.90-37.25-0.78%
04 Sep 2024 4794.574774.834810.014766.01-0.030.00%
03 Sep 2024 4794.604870.174911.464786.98-87.40-1.79%
30 Aug 2024 4882.004887.214898.274832.590.150.00%
29 Aug 2024 4881.854894.744934.674875.077.020.14%
28 Aug 2024 4874.834863.664901.624858.55-2.39-0.05%
27 Aug 2024 4877.224883.964884.374836.76-6.12-0.13%
26 Aug 2024 4883.344897.464904.904874.042.950.06%
23 Aug 2024 4880.394855.544895.154838.3153.821.12%
22 Aug 2024 4826.574895.134898.294820.12-57.04-1.17%
21 Aug 2024 4883.614868.154895.644854.7231.760.65%
20 Aug 2024 4851.854853.584862.614833.97-5.45-0.11%
19 Aug 2024 4857.304752.684857.784749.86104.912.21%
16 Aug 2024 4752.394755.614765.064719.85-3.46-0.07%
15 Aug 2024 4755.854738.884764.554714.4768.671.47%
14 Aug 2024 4687.184704.724705.514668.73-22.76-0.48%
13 Aug 2024 4709.944666.104715.104659.1857.251.23%
12 Aug 2024 4652.694664.684672.844620.59-9.76-0.21%
09 Aug 2024 4662.454669.214681.034638.23-3.94-0.08%
08 Aug 2024 4666.394573.234668.724566.44118.662.61%
07 Aug 2024 4547.734655.874656.464534.70-61.07-1.33%
06 Aug 2024 4608.804603.214673.294578.8017.390.38%
05 Aug 2024 4591.414532.444631.064519.48-135.04-2.86%
02 Aug 2024 4726.454727.154763.084667.16-83.14-1.73%
01 Aug 2024 4809.594821.494853.164797.35-34.07-0.70%
31 Jul 2024 4843.664868.594918.004833.70-7.33-0.15%
30 Jul 2024 4850.994893.624918.654828.52-23.31-0.48%
29 Jul 2024 4874.304897.984913.754853.48-22.20-0.45%
26 Jul 2024 4896.504885.684937.954882.8826.260.54%
25 Jul 2024 4870.244833.524939.504830.1154.741.14%
24 Jul 2024 4815.504792.764848.064788.200.560.01%
23 Jul 2024 4814.944808.064834.464792.91-19.92-0.41%
22 Jul 2024 4834.864810.734837.694777.7258.591.23%
19 Jul 2024 4776.274797.484797.484758.27-4.70-0.10%
18 Jul 2024 4780.974845.274897.264767.20-70.84-1.46%
17 Jul 2024 4851.814861.494913.304823.66-48.91-1.00%
16 Jul 2024 4900.724850.324913.934843.7680.161.66%
15 Jul 2024 4820.564815.684840.544793.5611.250.23%
12 Jul 2024 4809.314817.504855.044796.9333.590.70%
11 Jul 2024 4775.724717.224793.914711.19104.942.25%
10 Jul 2024 4670.784629.314671.124614.9762.001.35%
09 Jul 2024 4608.784565.004612.394555.5043.910.96%
08 Jul 2024 4564.874541.564574.824532.0260.091.33%
05 Jul 2024 4504.784470.884509.954453.1641.770.94%
03 Jul 2024 4463.014509.744511.034452.75-34.09-0.76%
02 Jul 2024 4497.104536.184536.184483.49-49.76-1.09%
01 Jul 2024 4546.864537.964621.224529.021.580.03%
28 Jun 2024 4545.284570.164574.114520.41-17.74-0.39%
27 Jun 2024 4563.024555.424565.654537.464.750.10%
26 Jun 2024 4558.274592.814592.814549.43-66.34-1.43%
25 Jun 2024 4624.614628.704664.644621.33-9.60-0.21%
24 Jun 2024 4634.214607.574649.204590.3394.552.08%
21 Jun 2024 4539.664521.244542.844514.8265.591.47%
20 Jun 2024 4474.074422.244485.904411.5545.651.03%
18 Jun 2024 4428.424469.034471.674426.49-41.45-0.93%
17 Jun 2024 4469.874478.234492.134464.09-33.30-0.74%
14 Jun 2024 4503.174501.224523.454484.55-35.80-0.79%
13 Jun 2024 4538.974527.744548.574521.50-6.88-0.15%
12 Jun 2024 4545.854572.524580.474527.8832.890.73%
11 Jun 2024 4512.964480.344525.824472.52-0.85-0.02%
10 Jun 2024 4513.814477.034515.304446.9012.070.27%
07 Jun 2024 4501.744504.074534.794490.00-27.85-0.61%
06 Jun 2024 4529.594547.504555.714525.32-18.01-0.40%
05 Jun 2024 4547.604471.834552.264460.1386.701.94%
04 Jun 2024 4460.904471.044485.744444.91-6.63-0.15%
03 Jun 2024 4467.534413.404517.694402.8266.431.51%
31 May 2024 4401.104384.514431.604375.3413.710.31%
30 May 2024 4387.394331.334390.974306.1575.581.75%
29 May 2024 4311.814321.324323.394286.36-51.85-1.19%
28 May 2024 4363.664431.434436.054335.60-56.41-1.28%
24 May 2024 4420.074431.654443.314416.263.440.08%
23 May 2024 4416.634473.524473.524405.55-76.17-1.70%
22 May 2024 4492.804447.194521.514443.3940.290.90%
21 May 2024 4452.514449.844472.214426.12-15.89-0.36%
20 May 2024 4468.404437.394473.114424.5235.430.80%
17 May 2024 4432.974453.694453.744419.86-19.89-0.45%
16 May 2024 4452.864443.654460.284414.30-3.01-0.07%
15 May 2024 4455.874447.434472.704433.4351.051.16%
14 May 2024 4404.824414.724432.774379.6420.400.47%
13 May 2024 4384.424363.914398.294361.8255.981.29%
10 May 2024 4328.444375.234384.474327.74-37.02-0.85%
09 May 2024 4365.464364.374375.024341.6710.700.25%
08 May 2024 4354.764365.834381.974342.36-24.55-0.56%
07 May 2024 4379.314386.224388.024354.849.300.21%
06 May 2024 4370.014377.274393.204336.44-8.13-0.19%
03 May 2024 4378.144400.954409.354363.8571.591.66%
02 May 2024 4306.554282.474321.614245.9353.541.26%
01 May 2024 4253.014168.634308.914167.6090.682.18%
30 Apr 2024 4162.334179.694200.864161.75-43.08-1.02%
29 Apr 2024 4205.414158.174228.814158.1770.951.72%
26 Apr 2024 4134.464089.614146.674084.4236.850.90%
25 Apr 2024 4097.614140.524140.524060.48-51.65-1.24%
24 Apr 2024 4149.264168.064183.474139.57-10.59-0.25%
23 Apr 2024 4159.854130.554187.344130.5352.991.29%
22 Apr 2024 4106.864094.774139.914072.9142.491.05%
19 Apr 2024 4064.374061.604085.764026.438.070.20%
18 Apr 2024 4056.304084.944099.284055.82-40.26-0.98%
17 Apr 2024 4096.564140.754142.474096.56-23.84-0.58%
16 Apr 2024 4120.404127.654151.824118.08-27.85-0.67%
15 Apr 2024 4148.254209.254215.054134.31-46.88-1.12%
12 Apr 2024 4195.134266.294266.294174.10-91.93-2.14%
11 Apr 2024 4287.064301.334307.964255.7125.320.59%
10 Apr 2024 4261.744249.444266.614237.12-67.98-1.57%
09 Apr 2024 4329.724300.114341.254297.0446.731.09%
08 Apr 2024 4282.994270.694285.764260.855.960.14%
05 Apr 2024 4277.034228.244301.784213.9626.180.62%
04 Apr 2024 4250.854346.204356.384244.20-55.20-1.28%
03 Apr 2024 4306.054295.244323.494291.77-6.05-0.14%
02 Apr 2024 4312.104361.254362.194305.70-95.85-2.17%
01 Apr 2024 4407.954420.264420.504367.25-22.02-0.50%
28 Mar 2024 4429.974459.534461.884426.59-16.05-0.36%
27 Mar 2024 4446.024412.614446.394379.4866.961.53%
26 Mar 2024 4379.064406.384415.904377.11-3.63-0.08%
25 Mar 2024 4382.694384.444404.264373.32-1.11-0.03%
22 Mar 2024 4383.804419.874419.914383.06-32.16-0.73%
21 Mar 2024 4415.964438.924467.184415.6920.960.48%
20 Mar 2024 4395.004347.574397.894317.2022.580.52%
19 Mar 2024 4372.424330.394380.794330.3935.080.81%
18 Mar 2024 4337.344370.994376.864335.84-28.35-0.65%
15 Mar 2024 4365.694366.584387.054350.229.330.21%
14 Mar 2024 4356.364428.444435.514324.78-89.80-2.02%
13 Mar 2024 4446.164447.644475.104427.4211.670.26%
12 Mar 2024 4434.494450.734453.194421.32-20.44-0.46%
11 Mar 2024 4454.934463.124503.514449.13-5.38-0.12%
08 Mar 2024 4460.314462.374498.704442.0717.080.38%
07 Mar 2024 4443.234465.924477.374431.880.150.00%
06 Mar 2024 4443.084453.754459.294429.8512.810.29%
05 Mar 2024 4430.274451.384471.774417.09-34.77-0.78%
04 Mar 2024 4465.044530.744531.074445.98-50.18-1.11%
01 Mar 2024 4515.224449.004538.424444.1886.661.96%
29 Feb 2024 4428.564548.104550.274427.42-93.68-2.07%
28 Feb 2024 4522.244560.224583.904520.73-68.04-1.48%
27 Feb 2024 4590.284555.624596.774522.9461.681.36%
26 Feb 2024 4528.604476.964534.214475.5638.030.85%
23 Feb 2024 4490.574479.994508.904474.5834.590.78%
22 Feb 2024 4455.984399.084478.284395.9360.371.37%
21 Feb 2024 4395.614382.954406.194361.2210.580.24%
20 Feb 2024 4385.034394.024431.714362.72-26.62-0.60%
16 Feb 2024 4411.654416.734446.634401.31-19.79-0.45%
15 Feb 2024 4431.444370.744435.884365.6267.901.56%
14 Feb 2024 4363.544340.254366.124324.8856.411.31%
13 Feb 2024 4307.134341.414352.384278.93-111.79-2.53%
12 Feb 2024 4418.924365.214420.474363.2042.060.96%
09 Feb 2024 4376.864366.724382.394355.1820.480.47%
08 Feb 2024 4356.384345.214365.684322.543.150.07%
07 Feb 2024 4353.234413.034413.284352.74-80.10-1.81%
06 Feb 2024 4433.334385.124434.524381.1945.521.04%
05 Feb 2024 4387.814359.054399.744335.190.890.02%
02 Feb 2024 4386.924401.944405.464362.68-54.11-1.22%
01 Feb 2024 4441.034390.064450.384370.4455.971.28%
31 Jan 2024 4385.064442.404458.134382.32-59.09-1.33%
30 Jan 2024 4444.154458.364460.084419.13-37.66-0.84%
29 Jan 2024 4481.814406.614482.834394.5473.601.67%
26 Jan 2024 4408.214444.844449.264406.80-15.80-0.36%
25 Jan 2024 4424.014425.974439.664399.3031.210.71%
24 Jan 2024 4392.804458.334458.334391.05-47.11-1.06%
23 Jan 2024 4439.914428.914440.944397.6426.160.59%
22 Jan 2024 4413.754388.634426.384376.3616.990.39%
19 Jan 2024 4396.764377.904405.714345.9718.470.42%
18 Jan 2024 4378.294394.924397.594351.35-27.75-0.63%
17 Jan 2024 4406.044389.414411.094372.91-26.20-0.59%
16 Jan 2024 4432.244430.354440.484402.80-40.47-0.90%
12 Jan 2024 4472.714490.544529.844467.8510.470.23%
11 Jan 2024 4462.244470.804472.664420.95-39.90-0.89%
10 Jan 2024 4502.144508.004525.704469.21-25.57-0.56%
09 Jan 2024 4527.714497.644537.424491.30-3.93-0.09%
08 Jan 2024 4531.644392.144531.924378.62105.242.38%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 335.72
52-Week Low Change % 0.08%
52-Week High Change -592.66
52-Week High Change % -0.12%

Stock Price Average

50 Day Average 4566.24
50 Day Average Change -204.09
50 Day Average Change % -0.04%
200 Day Average 4576.59
200 Day Average Change -214.44
200 Day Average Change % -0.05%

Share Statistics

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.